Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$15.99
*  
0.01
0.06%
Get FBSS Alerts
*Delayed - data as of Jul. 30, 2014 15:04 ET  -  Find a broker to begin trading FBSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:04  15.90  16  15.75  15.99 1,160
07/29/2014 15.93 16 15.9 16 1,412
07/28/2014 15.54 16 15.333 15.8501 7,701
07/25/2014 15.7 16 15.25 15.7 2,439
07/24/2014 15.7 15.7 15.7 15.7 00
07/23/2014 15.53 15.99 15.36 15.7 2,047
07/22/2014 15.71 15.89 15.69 15.89 5,702
07/21/2014 15.95 16 15.93 15.989 1,121
07/18/2014 16.42 16.42 15.95 15.95 3,817
07/17/2014 15.79 16.69 15.7 16.301 7,832
07/16/2014 16 16.05 15.982 16.05 2,727
07/15/2014 16.22 16.25 15.4501 15.78 2,200
07/14/2014 15.45 16 15.45 15.64 2,323
07/11/2014 15.75 16.02 15.75 15.86 1,888
07/10/2014 16.25 16.25 16.25 16.25 509
07/09/2014 16.5 16.5 16.5 16.5 233
07/08/2014 15.98 16.5 15.94 16.21 8,335
07/07/2014 16 16 15.94 16 600
07/03/2014 16 16 15.96 15.9756 801
07/02/2014 16 16 15.75 15.75 656
07/01/2014 15.903 16 15.61 15.61 2,222
06/30/2014 15.2 15.2 15.2 15.2 00
06/27/2014 15.75 15.75 15.2 15.2 1,150
06/26/2014 15.79 16 15.53 15.86 2,308
06/25/2014 15.847 15.85 15.7499 15.85 1,591
06/24/2014 15.85 15.85 15.85 15.85 355
06/23/2014 16 16 15.8 15.8 1,024
06/20/2014 15.5 15.5 15.5 15.5 227
06/19/2014 16 16 16 16 188
06/18/2014 15.55 15.625 15.5 15.625 1,146
06/17/2014 15.9999 15.9999 15.9999 15.9999 00
06/16/2014 15.97 16 15.97 15.9999 1,682
06/13/2014 15.72 15.75 15.5 15.6 11,064
06/12/2014 15.35 15.35 15.32 15.32 264
06/11/2014 15.1301 15.1301 15.1301 15.1301 1,807
06/10/2014 15.74 15.75 15.74 15.75 704
06/09/2014 15.6 15.6 15.6 15.6 219
06/06/2014 15.74 15.75 15.73 15.75 2,515
06/05/2014 15.23 15.23 15.23 15.23 00
06/04/2014 15.23 15.23 15.23 15.23 00
06/03/2014 15.72 15.72 15.23 15.23 1,168
06/02/2014 15.0601 15.33 15.0601 15.33 2,547
05/30/2014 15.05 15.05 15.05 15.05 111
05/29/2014 15.73 15.73 15.7298 15.7298 414
05/28/2014 15.74 15.74 15.74 15.74 321
05/27/2014 15.7326 15.7326 15.7326 15.7326 712
05/23/2014 15 15.055 14.99 15.055 1,412
05/22/2014 14.96 14.96 14.96 14.96 00
05/21/2014 14.96 14.96 14.96 14.96 00
05/20/2014 14.96 14.96 14.96 14.96 00
05/19/2014 15 15 14.96 14.96 671
05/16/2014 14.97 14.97 14.97 14.97 265
05/15/2014 15 15 14.64 15 1,163
05/14/2014 14.5 14.5 14.5 14.5 435
05/13/2014 15 15.12 15 15 3,184
05/12/2014 15.1 15.19 14.33 15.03 2,030
05/09/2014 15.11 15.22 15.03 15.1 1,503
05/08/2014 15.35 15.35 15.35 15.35 00
05/07/2014 15.2 15.35 15.2 15.35 2,995
05/06/2014 15.5 15.5 15.5 15.5 00
05/05/2014 15.5 15.5 15.5 15.5 319
05/02/2014 15.1 15.1 15.1 15.1 00
05/01/2014 15.3775 15.3775 15.1 15.1 421
04/30/2014 15.027 15.47 15.027 15.4695 1,803
04/29/2014 15.092 15.092 15.092 15.092 223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?